時価総額
2015/10/02～2016/03/01
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 03/01 | 3,795 | 3,860 | 3,740 | 3,860 | +1.98% | 730,500 | 3253億8063万 | +5.58% | 5.33 | 2.68 |
| 02/29 | 3,810 | 3,875 | 3,760 | 3,785 | +0.13% | 1,138,800 | 3190億5846万 | +3.61% | 5.23 | 2.63 |
| 02/26 | 3,945 | 3,950 | 3,725 | 3,780 | -3.82% | 1,789,600 | 3186億3699万 | +3.36% | 5.22 | 2.62 |
| 02/25 | 3,810 | 3,935 | 3,805 | 3,930 | +6.07% | 2,017,900 | 3312億8131万 | +7.7% | 5.43 | 2.73 |
| 02/24 | 3,565 | 3,770 | 3,555 | 3,705 | +1.93% | 1,580,700 | 3123億1482万 | +1.81% | 5.12 | 2.57 |
| 02/23 | 3,710 | 3,745 | 3,605 | 3,635 | -1.09% | 1,326,900 | 3064億1414万 | -0.36% | 5.02 | 2.52 |
| 02/22 | 3,545 | 3,700 | 3,535 | 3,675 | +2.23% | 1,246,200 | 3097億8596万 | +0.41% | 5.07 | 2.55 |
| 02/19 | 3,470 | 3,620 | 3,435 | 3,595 | +2.13% | 1,766,300 | 3030億4232万 | -2.12% | 4.96 | 2.49 |
| 02/18 | 3,515 | 3,535 | 3,445 | 3,520 | +4.76% | 1,147,600 | 2967億2016万 | -4.71% | 4.86 | 2.44 |
| 02/17 | 3,365 | 3,555 | 3,320 | 3,360 | -0.15% | 1,875,400 | 2832億3288万 | -9.75% | 4.64 | 2.33 |
| 02/16 | 3,215 | 3,455 | 3,215 | 3,365 | +4.67% | 1,571,800 | 2836億5435万 | -10.31% | 4.65 | 2.33 |
| 02/15 | 3,220 | 3,255 | 3,120 | 3,215 | +6.63% | 1,599,700 | 2710億1003万 | -15.1% | 4.44 | 2.23 |
| 02/12 | 3,050 | 3,160 | 2,962 | 3,015 | -8.08% | 3,667,900 | 2541億5093万 | -21.22% | 4.16 | 2.09 |
| 02/10 | 3,570 | 3,580 | 3,205 | 3,280 | -7.61% | 3,803,400 | 2764億8924万 | -15.44% | 4.53 | 2.28 |
| 02/09 | 3,510 | 3,590 | 3,500 | 3,550 | -3.66% | 1,964,200 | 2992億4902万 | -9.53% | 4.9 | 2.46 |
| 02/08 | 3,580 | 3,715 | 3,515 | 3,685 | +0.96% | 1,723,400 | 3106億2891万 | -7.09% | 5.09 | 2.56 |
| 02/05 | 3,695 | 3,755 | 3,560 | 3,650 | -2.93% | 1,528,700 | 3076億7857万 | -8.75% | 5.04 | 2.53 |
| 02/04 | 3,770 | 3,785 | 3,690 | 3,760 | -0.79% | 1,207,400 | 3169億5108万 | -6.84% | 5.19 | 2.61 |
| 02/03 | 3,855 | 3,865 | 3,750 | 3,790 | -4.41% | 1,499,500 | 3194億7994万 | -6.86% | 5.23 | 2.63 |
| 02/02 | 3,970 | 4,040 | 3,945 | 3,965 | +0.51% | 1,290,100 | 3342億3165万 | -3.13% | 5.48 | 2.75 |
| 02/01 | 3,870 | 3,950 | 3,865 | 3,945 | +3.54% | 1,334,200 | 3325億4574万 | -4.11% | 5.45 | 2.74 |
| 01/29 | 3,840 | 3,875 | 3,720 | 3,810 | -1.17% | 2,508,900 | 3211億6585万 | -7.97% | 5.26 | 2.64 |
| 01/28 | 3,885 | 4,010 | 3,845 | 3,855 | -1.53% | 1,462,900 | 3249億5915万 | -7.69% | 5.32 | 2.67 |
| 01/27 | 3,845 | 3,925 | 3,815 | 3,915 | +4.4% | 1,555,800 | 3300億1688万 | -6.96% | 5.41 | 2.72 |
| 01/26 | 3,720 | 3,830 | 3,670 | 3,750 | -1.06% | 1,328,500 | 3161億812万 | -11.81% | 5.18 | 2.6 |
| 01/25 | 3,990 | 4,025 | 3,740 | 3,790 | -2.7% | 3,034,300 | 3194億7994万 | -11.84% | 5.23 | 2.63 |
| 01/22 | 3,860 | 4,015 | 3,705 | 3,895 | +8.8% | 5,805,500 | 3283億3097万 | -10.19% | 5.38 | 2.7 |
| 01/21 | 3,700 | 3,845 | 3,580 | 3,580 | -2.32% | 2,322,800 | 3017億7789万 | -18.13% | 4.94 | 2.48 |
| 01/20 | 3,960 | 3,970 | 3,635 | 3,665 | -6.98% | 1,964,400 | 3089億4300万 | -17.23% | 5.06 | 2.54 |
| 01/19 | 3,935 | 3,980 | 3,860 | 3,940 | +0.25% | 811,100 | 3321億2427万 | -12.09% | 5.44 | 2.73 |
| 01/18 | 3,805 | 3,960 | 3,780 | 3,930 | -2% | 1,136,600 | 3312億8131万 | -13.23% | 5.43 | 2.73 |
| 01/15 | 4,180 | 4,295 | 3,980 | 4,010 | -2.67% | 1,102,000 | 3380億2495万 | -12.39% | 5.54 | 2.78 |
| 01/14 | 4,100 | 4,120 | 4,005 | 4,120 | -2.72% | 1,011,400 | 3472億9746万 | -11% | 5.69 | 2.86 |
| 01/13 | 4,160 | 4,310 | 4,160 | 4,235 | +3.55% | 1,061,600 | 3569億9144万 | -9.26% | 5.85 | 2.94 |
| 01/12 | 4,145 | 4,180 | 4,035 | 4,090 | -3.65% | 1,452,500 | 3447億6859万 | -13.09% | 5.65 | 2.84 |
| 01/08 | 4,105 | 4,345 | 4,050 | 4,245 | +0.95% | 1,660,500 | 3578億3439万 | -10.63% | 5.86 | 2.94 |
| 01/07 | 4,275 | 4,320 | 4,165 | 4,205 | -2.44% | 1,486,500 | 3544億6257万 | -12.05% | 5.81 | 2.92 |
| 01/06 | 4,455 | 4,470 | 4,210 | 4,310 | -2.49% | 1,443,300 | 3633億1360万 | -10.47% | 5.95 | 2.99 |
| 01/05 | 4,545 | 4,545 | 4,360 | 4,420 | -3.49% | 1,633,800 | 3725億8611万 | -8.72% | 6.1 | 3.07 |
| 01/04 | 4,560 | 4,700 | 4,540 | 4,580 | +0.66% | 1,220,000 | 3860億7339万 | -5.9% | 6.32 | 3.18 |
| 2015 |
| 12/30 | 4,535 | 4,585 | 4,500 | 4,550 | 0% | 786,700 | 3835億4452万 | -6.76% | 6.28 | 3.16 |
| 12/29 | 4,535 | 4,585 | 4,475 | 4,550 | -0.44% | 617,400 | 3835億4452万 | -7.01% | 6.28 | 3.16 |
| 12/28 | 4,455 | 4,575 | 4,430 | 4,570 | +3.75% | 864,700 | 3852億3043万 | -6.6% | 6.31 | 3.17 |
| 12/25 | 4,405 | 4,495 | 4,330 | 4,405 | -1.56% | 1,178,300 | 3713億2167万 | -9.94% | 6.08 | 3.06 |
| 12/24 | 4,600 | 4,630 | 4,435 | 4,475 | -3.03% | 1,226,500 | 3772億2236万 | -8.58% | 6.18 | 3.1 |
| 12/22 | 4,780 | 4,800 | 4,610 | 4,615 | -2.02% | 954,500 | 3890億2373万 | -5.62% | 6.37 | 3.2 |
| 12/21 | 4,580 | 4,710 | 4,530 | 4,710 | +1.62% | 1,368,800 | 3970億3180万 | -3.38% | 6.5 | 3.27 |
| 12/18 | 4,965 | 5,000 | 4,580 | 4,635 | -7.85% | 3,167,800 | 3907億964万 | -4.61% | 6.4 | 3.21 |
| 12/17 | 4,980 | 5,070 | 4,925 | 5,030 | +2.44% | 1,111,500 | 4240億636万 | +3.8% | 6.95 | 3.49 |
| 12/16 | 4,895 | 4,925 | 4,780 | 4,910 | +3.48% | 900,800 | 4138億9090万 | +1.93% | 6.78 | 3.41 |
| 12/15 | 4,860 | 4,920 | 4,715 | 4,745 | -1.25% | 920,200 | 3999億8214万 | -0.94% | 6.55 | 3.29 |
| 12/14 | 4,880 | 4,915 | 4,785 | 4,805 | -2.93% | 1,505,400 | 4050億3987万 | +0.67% | 6.64 | 3.33 |
| 12/11 | 5,050 | 5,090 | 4,910 | 4,950 | -1.2% | 967,300 | 4172億6272万 | +3.82% | 6.84 | 3.43 |
| 12/10 | 5,040 | 5,130 | 4,940 | 5,010 | -1.96% | 782,100 | 4223億2045万 | +5.34% | 6.92 | 3.48 |
| 12/09 | 5,100 | 5,270 | 5,090 | 5,110 | -0.78% | 1,042,000 | 4307億5000万 | +7.85% | 7.06 | 3.54 |
| 12/08 | 5,270 | 5,320 | 5,140 | 5,150 | -3.01% | 1,389,800 | 4341億2182万 | +9.13% | 7.11 | 3.57 |
| 12/07 | 5,160 | 5,420 | 5,130 | 5,310 | +4.94% | 2,893,200 | 4476億910万 | +13% | 7.33 | 3.68 |
| 12/04 | 5,120 | 5,170 | 5,060 | 5,060 | -2.88% | 814,700 | 4265億3523万 | +8.26% | 6.99 | 3.51 |
| 12/03 | 5,190 | 5,270 | 5,150 | 5,210 | +0.39% | 994,000 | 4391億7955万 | +11.97% | 7.19 | 3.61 |
| 12/02 | 5,000 | 5,230 | 4,980 | 5,190 | +3.59% | 1,812,200 | 4374億9364万 | +12.22% | 7.17 | 3.6 |
| 12/01 | 5,050 | 5,050 | 4,955 | 5,010 | -0.6% | 807,500 | 4223億2045万 | +8.98% | 6.92 | 3.48 |
| 11/30 | 5,060 | 5,080 | 4,880 | 5,040 | +0.4% | 1,230,500 | 4248億4932万 | +10.28% | 6.96 | 3.5 |
| 11/27 | 5,010 | 5,080 | 4,980 | 5,020 | -0.4% | 854,700 | 4231億6341万 | +10.55% | 6.93 | 3.48 |
| 11/26 | 4,900 | 5,090 | 4,865 | 5,040 | +2.65% | 2,430,000 | 4248億4932万 | +11.68% | 6.96 | 3.5 |
| 11/25 | 4,895 | 4,935 | 4,760 | 4,910 | +1.03% | 2,281,600 | 4138億9090万 | +9.5% | 6.78 | 3.41 |
| 11/24 | 4,585 | 4,870 | 4,580 | 4,860 | +6.7% | 2,141,800 | 4096億7613万 | +8.9% | 6.71 | 3.37 |
| 11/20 | 4,515 | 4,595 | 4,490 | 4,555 | +0.55% | 663,600 | 3839億6600万 | +2.54% | 6.29 | 3.16 |
| 11/19 | 4,555 | 4,565 | 4,460 | 4,530 | +0.55% | 1,138,000 | 3818億5861万 | +2.19% | 6.26 | 3.14 |
| 11/18 | 4,360 | 4,570 | 4,335 | 4,505 | +3.92% | 1,945,400 | 3797億5122万 | +1.81% | 6.22 | 3.12 |
| 11/17 | 4,300 | 4,350 | 4,280 | 4,335 | +1.88% | 634,400 | 3654億2099万 | -1.97% | 5.99 | 3.01 |
| 11/16 | 4,270 | 4,295 | 4,230 | 4,255 | -1.28% | 539,000 | 3586億7735万 | -3.8% | 5.88 | 2.95 |
| 11/13 | 4,260 | 4,325 | 4,225 | 4,310 | +0.23% | 576,700 | 3633億1360万 | -2.71% | 5.95 | 2.99 |
| 11/12 | 4,315 | 4,375 | 4,285 | 4,300 | -0.23% | 705,400 | 3624億7065万 | -2.93% | 5.94 | 2.98 |
| 11/11 | 4,250 | 4,335 | 4,245 | 4,310 | +1.89% | 709,300 | 3633億1360万 | -2.66% | 5.95 | 2.99 |
| 11/10 | 4,260 | 4,310 | 4,170 | 4,230 | -2.2% | 1,688,800 | 3565億6996万 | -4.56% | 5.84 | 2.93 |
| 11/09 | 4,450 | 4,495 | 4,290 | 4,325 | -7.68% | 3,935,700 | 3645億7803万 | -2.55% | 5.97 | 3 |
| 11/06 | 4,680 | 4,735 | 4,615 | 4,685 | +0.75% | 1,224,600 | 3949億2441万 | +5.61% | 6.47 | 3.25 |
| 11/05 | 4,565 | 4,655 | 4,435 | 4,650 | +1.97% | 939,300 | 3919億7407万 | +5.42% | 6.42 | 3.23 |
| 11/04 | 4,640 | 4,675 | 4,560 | 4,560 | -1.51% | 830,900 | 3843億8748万 | +4.04% | 6.3 | 3.16 |
| 11/02 | 4,685 | 4,695 | 4,605 | 4,630 | -0.22% | 767,700 | 3902億8816万 | +6.02% | 6.39 | 3.21 |
| 10/30 | 4,720 | 4,725 | 4,565 | 4,640 | -0.85% | 1,241,700 | 3911億3112万 | +6.86% | 6.41 | 3.22 |
| 10/29 | 4,595 | 4,680 | 4,550 | 4,680 | +3.08% | 1,604,500 | 3945億294万 | +8.46% | 6.46 | 3.25 |
| 10/28 | 4,510 | 4,580 | 4,505 | 4,540 | +0.55% | 708,200 | 3827億157万 | +5.73% | 6.27 | 3.15 |
| 10/27 | 4,545 | 4,640 | 4,505 | 4,515 | +0.33% | 1,496,000 | 3805億9418万 | +5.52% | 6.23 | 3.13 |
| 10/26 | 4,360 | 4,500 | 4,340 | 4,500 | +4.05% | 1,415,700 | 3793億2975万 | +5.66% | 6.21 | 3.12 |
| 10/23 | 4,385 | 4,385 | 4,315 | 4,325 | +0.23% | 509,000 | 3645億7803万 | +1.96% | 5.97 | 3 |
| 10/22 | 4,335 | 4,420 | 4,295 | 4,315 | -0.12% | 909,600 | 3637億3508万 | +2.01% | 5.96 | 2.99 |
| 10/21 | 4,300 | 4,345 | 4,285 | 4,320 | 0% | 427,600 | 3641億5656万 | +2.32% | 5.97 | 3 |
| 10/20 | 4,390 | 4,390 | 4,260 | 4,320 | -1.59% | 732,800 | 3641億5656万 | +2.47% | 5.97 | 3 |
| 10/19 | 4,285 | 4,390 | 4,225 | 4,390 | +1.5% | 993,300 | 3700億5724万 | +4.35% | 6.06 | 3.05 |
| 10/16 | 4,360 | 4,415 | 4,325 | 4,325 | 0% | 1,020,600 | 3645億7803万 | +3.35% | 5.97 | 3 |
| 10/15 | 4,310 | 4,405 | 4,280 | 4,325 | -0.46% | 777,800 | 3645億7803万 | +3.77% | 5.97 | 3 |
| 10/14 | 4,400 | 4,435 | 4,320 | 4,345 | -1.81% | 844,300 | 3662億6394万 | +4.85% | 6 | 3.01 |
| 10/13 | 4,430 | 4,440 | 4,370 | 4,425 | +1.49% | 759,100 | 3730億758万 | +7.22% | 6.11 | 3.07 |
| 10/09 | 4,470 | 4,490 | 4,340 | 4,360 | -1.25% | 981,500 | 3675億2838万 | +6.11% | 6.02 | 3.02 |
| 10/08 | 4,345 | 4,460 | 4,340 | 4,415 | +2.08% | 1,295,500 | 3721億6463万 | +7.89% | 6.1 | 3.06 |
| 10/07 | 4,295 | 4,380 | 4,255 | 4,325 | +1.65% | 877,700 | 3645億7803万 | +5.95% | 5.97 | 3 |
| 10/06 | 4,470 | 4,510 | 4,245 | 4,255 | -3.3% | 1,848,600 | 3586億7735万 | +4.21% | 5.88 | 2.95 |
| 10/05 | 4,435 | 4,600 | 4,400 | 4,400 | +0.69% | 2,602,600 | 3709億20万 | +7.76% | 6.08 | 3.05 |
| 10/02 | 4,225 | 4,455 | 4,215 | 4,370 | +2.22% | 1,856,300 | 3683億7133万 | +7.03% | 6.03 | 3.03 |
